Register for real-time alerts, custom portfolio, and market movers
CONN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 3.63 | -0.19 | -4.97% | 3.78 | 3.82 | 3.52 | 59,909 |
| Apr 24 2024 | 3.82 | 0.12 | 3.24% | 3.76 | 3.82 | 3.70 | 35,891 |
| Apr 23 2024 | 3.70 | 0.04 | 1.09% | 3.70 | 3.80 | 3.61 | 73,663 |
| Apr 22 2024 | 3.66 | -0.08 | -2.14% | 3.70 | 3.83 | 3.43 | 155,145 |
| Apr 19 2024 | 3.74 | 0.05 | 1.36% | 3.63 | 3.93 | 3.63 | 101,156 |
| Apr 18 2024 | 3.69 | -0.01 | -0.27% | 3.73 | 3.82 | 3.61 | 61,190 |
| Apr 17 2024 | 3.70 | -0.15 | -3.90% | 3.78 | 3.90 | 3.58 | 121,780 |
| Apr 16 2024 | 3.85 | -0.12 | -3.02% | 3.94 | 4.0433 | 3.82 | 50,183 |
| Apr 15 2024 | 3.97 | -0.08 | -1.98% | 3.99 | 4.16 | 3.87 | 143,079 |
| Apr 12 2024 | 4.05 | 0.02 | 0.50% | 3.98 | 4.23 | 3.74 | 157,765 |
| Apr 11 2024 | 4.03 | 0.84 | 26.33% | 3.00 | 4.08 | 2.92 | 751,792 |
| Apr 10 2024 | 3.19 | -0.14 | -4.20% | 3.24 | 3.25 | 3.07 | 63,260 |
| Apr 09 2024 | 3.33 | 0.08 | 2.46% | 3.21 | 3.45 | 3.21 | 36,538 |
| Apr 08 2024 | 3.25 | -0.07 | -2.11% | 3.29 | 3.3244 | 3.16 | 21,512 |
| Apr 05 2024 | 3.32 | 0.18 | 5.73% | 3.13 | 3.37 | 3.07 | 102,497 |
| Apr 04 2024 | 3.14 | 0.03 | 0.96% | 3.14 | 3.145 | 2.95 | 86,742 |
| Apr 03 2024 | 3.11 | -0.04 | -1.27% | 3.15 | 3.21 | 3.06 | 57,458 |
| Apr 02 2024 | 3.15 | -0.20 | -5.97% | 3.32 | 3.37 | 3.01 | 120,733 |
| Apr 01 2024 | 3.35 | 0.00 | 0.00% | 3.37 | 3.46 | 3.25 | 24,037 |
| Mar 28 2024 | 3.35 | -0.07 | -2.05% | 3.40 | 3.46 | 3.25 | 58,496 |
| Mar 27 2024 | 3.42 | 0.19 | 5.88% | 3.24 | 3.48 | 3.24 | 41,847 |
| Mar 26 2024 | 3.23 | -0.19 | -5.56% | 3.44 | 3.48 | 3.21 | 32,252 |
| Mar 25 2024 | 3.42 | 0.17 | 5.23% | 3.29 | 3.48 | 3.29 | 51,360 |
| Mar 22 2024 | 3.25 | -0.09 | -2.69% | 3.27 | 3.34 | 3.15 | 122,287 |
| Mar 21 2024 | 3.34 | -0.15 | -4.30% | 3.50 | 3.5851 | 3.30 | 86,934 |
| Mar 20 2024 | 3.49 | 0.22 | 6.73% | 3.29 | 3.58 | 3.27 | 52,687 |
| Mar 19 2024 | 3.27 | 0.24 | 7.92% | 3.07 | 3.30 | 3.09 | 68,286 |
| Mar 18 2024 | 3.03 | -0.17 | -5.31% | 3.14 | 3.25 | 3.01 | 147,227 |
| Mar 15 2024 | 3.20 | -0.06 | -1.84% | 3.25 | 3.34 | 3.03 | 2,448,319 |
| Mar 14 2024 | 3.26 | -0.14 | -4.12% | 3.40 | 3.415 | 3.22 | 153,346 |
| Mar 13 2024 | 3.40 | -0.03 | -0.87% | 3.38 | 3.465 | 3.26 | 182,163 |
| Mar 12 2024 | 3.43 | -0.09 | -2.56% | 3.50 | 3.55 | 3.30 | 103,812 |
| Mar 11 2024 | 3.52 | -0.02 | -0.56% | 3.57 | 3.58 | 3.40 | 132,969 |
| Mar 08 2024 | 3.54 | 0.02 | 0.57% | 3.54 | 3.80 | 3.46 | 140,257 |
| Mar 07 2024 | 3.52 | 0.03 | 0.86% | 3.52 | 3.70 | 3.43 | 76,729 |
| Mar 06 2024 | 3.49 | 0.15 | 4.49% | 3.37 | 3.50 | 3.31 | 142,198 |
| Mar 05 2024 | 3.34 | -0.05 | -1.47% | 3.35 | 3.43 | 3.21 | 142,825 |
| Mar 04 2024 | 3.39 | -0.44 | -11.49% | 3.78 | 3.84 | 3.37 | 182,754 |
| Mar 01 2024 | 3.83 | -0.19 | -4.73% | 4.01 | 4.01 | 3.75 | 89,934 |
| Feb 29 2024 | 4.02 | -0.10 | -2.43% | 4.23 | 4.27 | 4.01 | 41,489 |
| Feb 28 2024 | 4.12 | 0.04 | 0.98% | 4.19 | 4.27 | 4.11 | 57,388 |
| Feb 27 2024 | 4.08 | 0.00 | 0.00% | 4.13 | 4.1762 | 4.00 | 45,578 |
| Feb 26 2024 | 4.08 | 0.01 | 0.25% | 4.05 | 4.19 | 4.05 | 88,365 |
| Feb 23 2024 | 4.07 | -0.03 | -0.73% | 4.16 | 4.17 | 3.995 | 60,726 |
| Feb 22 2024 | 4.10 | -0.24 | -5.53% | 4.40 | 4.4599 | 4.05 | 100,433 |
| Feb 21 2024 | 4.34 | -0.54 | -11.07% | 4.86 | 4.88 | 4.34 | 50,647 |
| Feb 20 2024 | 4.88 | -0.19 | -3.75% | 5.02 | 5.06 | 4.88 | 188,072 |
| Feb 16 2024 | 5.07 | 0.00 | 0.00% | 5.06 | 5.19 | 4.99 | 83,780 |
| Feb 15 2024 | 5.07 | 0.04 | 0.80% | 4.96 | 5.19 | 4.9323 | 142,191 |
| Feb 14 2024 | 5.03 | 0.08 | 1.62% | 4.92 | 5.12 | 4.91 | 90,226 |
| Feb 13 2024 | 4.95 | -0.07 | -1.39% | 4.91 | 4.96 | 4.61 | 104,726 |
| Feb 12 2024 | 5.02 | 0.06 | 1.21% | 4.93 | 5.05 | 4.86 | 61,184 |
| Feb 09 2024 | 4.96 | 0.15 | 3.12% | 4.87 | 5.06 | 4.81 | 79,013 |
| Feb 08 2024 | 4.81 | 0.11 | 2.34% | 4.67 | 4.89 | 4.525 | 83,325 |
| Feb 07 2024 | 4.70 | -0.13 | -2.69% | 4.80 | 4.83 | 4.50 | 102,986 |
| Feb 06 2024 | 4.83 | -0.08 | -1.63% | 4.84 | 4.92 | 4.70 | 91,656 |
| Feb 05 2024 | 4.91 | -0.01 | -0.20% | 4.94 | 5.0898 | 4.86 | 64,886 |
| Feb 02 2024 | 4.92 | 0.11 | 2.29% | 4.72 | 4.93 | 4.7069 | 43,941 |
| Feb 01 2024 | 4.81 | 0.26 | 5.71% | 4.59 | 4.83 | 4.47 | 96,213 |
| Jan 31 2024 | 4.55 | -0.09 | -1.94% | 4.62 | 4.66 | 4.40 | 94,569 |
| Jan 30 2024 | 4.64 | -0.11 | -2.32% | 4.75 | 4.78 | 4.55 | 66,088 |
| Jan 29 2024 | 4.75 | -0.16 | -3.26% | 4.70 | 4.80 | 4.51 | 106,190 |
